| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 25.1 | 25.15 | 24.99 | 25.02 | 25.02 | -0.01 (-0.04%) | 17,811 |
| 6 Jun 2017 | USD | 25.11 | 25.11 | 25.0201 | 25.03 | 25.03 | -0.08 (-0.32%) | 15,334 |
| 5 Jun 2017 | USD | 25.23 | 25.23 | 25.11 | 25.11 | 25.11 | 0.0 (0.0%) | 10,128 |
| 2 Jun 2017 | USD | 25.3 | 25.3 | 25.05 | 25.11 | 25.11 | -0.27 (-1.06%) | 14,949 |
| 1 Jun 2017 | USD | 24.99 | 25.39 | 24.94 | 25.38 | 25.38 | +0.65 (+2.63%) | 20,908 |
| 31 May 2017 | USD | 24.98 | 25.2849 | 24.7 | 24.73 | 24.73 | -0.06 (-0.24%) | 18,536 |
| 30 May 2017 | USD | 25.37 | 25.37 | 24.79 | 24.79 | 24.79 | -0.56 (-2.21%) | 16,322 |
| 29 May 2017 | USD | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.3 | 25.59 | 25.3 | 25.35 | 25.35 | +0.171 (+0.68%) | 36,881 |
| 25 May 2017 | USD | 25.08 | 25.25 | 25.05 | 25.179 | 25.179 | -0.071 (-0.28%) | 15,011 |
| 24 May 2017 | USD | 25.13 | 25.25 | 25.13 | 25.25 | 25.25 | +0.201 (+0.80%) | 5,276 |
| 23 May 2017 | USD | 24.9 | 25.1 | 24.8634 | 25.0494 | 25.0494 | +0.119 (+0.48%) | 23,873 |
| 22 May 2017 | USD | 25.1 | 25.1 | 24.85 | 24.93 | 24.93 | +0.01 (+0.04%) | 11,865 |
| 19 May 2017 | USD | 25 | 25 | 24.7786 | 24.92 | 24.92 | -0.076 (-0.31%) | 17,364 |
| 18 May 2017 | USD | 25.2 | 25.2 | 24.85 | 24.9965 | 24.9965 | -0.213 (-0.85%) | 12,989 |
| 17 May 2017 | USD | 25.19 | 25.21 | 24.75 | 25.21 | 25.21 | +0.11 (+0.44%) | 34,881 |
| 16 May 2017 | USD | 25.5 | 25.5 | 25.04 | 25.1 | 25.1 | -0.37 (-1.45%) | 27,848 |
| 15 May 2017 | USD | 25.49 | 25.49 | 25.35 | 25.47 | 25.47 | +0.02 (+0.08%) | 23,102 |
| 12 May 2017 | USD | 25.2 | 25.45 | 25.15 | 25.45 | 25.45 | +0.27 (+1.07%) | 32,472 |
| 11 May 2017 | USD | 25.02 | 25.2 | 24.91 | 25.18 | 25.18 | +0.12 (+0.48%) | 12,632 |
| 10 May 2017 | USD | 24.93 | 25.16 | 24.93 | 25.06 | 25.06 | +0.19 (+0.76%) | 31,934 |
| 9 May 2017 | USD | 24.81 | 25.05 | 23.64 | 24.87 | 24.87 | -0.33 (-1.31%) | 83,899 |
| 8 May 2017 | USD | 25.1 | 25.22 | 24.8401 | 25.2 | 25.2 | +0.08 (+0.32%) | 17,981 |
| 5 May 2017 | USD | 25.2 | 25.2 | 24.8072 | 25.12 | 25.12 | -0.02 (-0.08%) | 8,206 |
| 4 May 2017 | USD | 25.13 | 25.14 | 24.801 | 25.14 | 25.14 | +0.145 (+0.58%) | 26,272 |
| 3 May 2017 | USD | 24.95 | 25.1557 | 24.9393 | 24.9948 | 24.9948 | +0.181 (+0.73%) | 12,952 |
| 2 May 2017 | USD | 25.09 | 25.09 | 24.65 | 24.8133 | 24.8133 | -0.227 (-0.91%) | 27,561 |
| 1 May 2017 | USD | 25.07 | 25.1501 | 25.04 | 25.04 | 25.04 | -0.05 (-0.20%) | 14,681 |
| 28 Apr 2017 | USD | 25.25 | 25.3399 | 25.09 | 25.09 | 25.09 | -0.15 (-0.59%) | 38,197 |
| 27 Apr 2017 | USD | 25 | 25.28 | 24.9 | 25.24 | 25.24 | +0.25 (+1.00%) | 72,372 |
